Invesco BulletShares 2032... (BSMW)
NASDAQ: BSMW
· Real-Time Price · USD
24.41
-0.09 (-0.35%)
At close: Aug 18, 2025, 3:59 PM
24.41
0.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
BSMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.38 | 24.43 | 24.34 | 24.42 | 24.42 | -0.33% | 45,339 |
| Aug 15, 2025 | 24.54 | 24.57 | 24.42 | 24.50 | 24.43 | -0.04% | 55,500 |
| Aug 14, 2025 | 24.55 | 24.56 | 24.45 | 24.51 | 24.44 | 0.00% | 16,700 |
| Aug 13, 2025 | 24.56 | 24.57 | 24.42 | 24.51 | 24.44 | 0.12% | 21,633 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.42 | 24.48 | 24.41 | 0.00% | 20,900 |
| Aug 11, 2025 | 24.51 | 24.54 | 24.43 | 24.48 | 24.41 | 0.08% | 30,945 |
| Aug 8, 2025 | 24.48 | 24.48 | 24.39 | 24.46 | 24.39 | -0.04% | 30,534 |
| Aug 7, 2025 | 24.41 | 24.54 | 24.41 | 24.47 | 24.40 | 0.04% | 9,622 |
| Aug 6, 2025 | 24.51 | 24.53 | 24.39 | 24.46 | 24.39 | -0.04% | 97,405 |
| Aug 5, 2025 | 24.50 | 24.53 | 24.39 | 24.47 | 24.40 | 0.16% | 55,100 |
| Aug 4, 2025 | 24.41 | 24.50 | 24.36 | 24.43 | 24.36 | 0.08% | 22,122 |
| Aug 1, 2025 | 24.44 | 24.47 | 24.35 | 24.41 | 24.34 | 0.37% | 28,900 |
| Jul 31, 2025 | 24.37 | 24.37 | 24.25 | 24.32 | 24.25 | 0.21% | 5,147 |
| Jul 30, 2025 | 24.28 | 24.33 | 24.20 | 24.27 | 24.20 | 0.00% | 16,333 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.19 | 24.27 | 24.20 | 0.25% | 21,000 |
| Jul 28, 2025 | 24.20 | 24.30 | 24.17 | 24.21 | 24.14 | -0.08% | 48,447 |
| Jul 25, 2025 | 24.28 | 24.29 | 24.17 | 24.23 | 24.16 | 0.04% | 28,124 |
| Jul 24, 2025 | 24.28 | 24.28 | 24.16 | 24.22 | 24.15 | 0.00% | 17,700 |
| Jul 23, 2025 | 24.29 | 24.29 | 24.15 | 24.22 | 24.15 | -0.08% | 15,400 |
| Jul 22, 2025 | 24.20 | 24.29 | 24.18 | 24.24 | 24.17 | -0.25% | 7,333 |